China Merchants Port Group Co., Ltd. - 001872.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 13, 2026	19.93	19.64	19.64	19.94	19.62	2M
February 12, 2026	20.04	19.93	19.93	20.18	19.87	2.37M
February 11, 2026	19.85	20.03	20.03	20.08	19.85	2.12M
February 10, 2026	19.85	19.85	19.85	19.87	19.69	1.57M
February 09, 2026	19.9	19.8	19.8	19.9	19.7	1.67M
February 06, 2026	19.91	19.69	19.69	19.94	19.67	2.37M
February 05, 2026	19.75	19.82	19.82	19.92	19.66	2.77M
February 04, 2026	19.34	19.72	19.72	19.73	19.32	3.62M
February 03, 2026	19.64	19.37	19.37	19.64	19.28	2.59M
February 02, 2026	19.65	19.49	19.49	19.8	19.45	3M
January 30, 2026	19.61	19.67	19.67	19.72	19.44	2.42M
January 29, 2026	19.7	19.67	19.67	19.72	19.47	2.45M
January 28, 2026	19.46	19.63	19.63	19.73	19.38	3.6M
January 27, 2026	19.52	19.38	19.38	19.56	19.37	2.06M
January 26, 2026	19.42	19.54	19.54	19.62	19.31	2.84M
January 23, 2026	19.54	19.38	19.38	19.55	19.35	2.09M
January 22, 2026	19.48	19.52	19.52	19.56	19.41	1.69M
January 21, 2026	19.56	19.45	19.45	19.56	19.4	1.75M
January 20, 2026	19.48	19.56	19.56	19.57	19.41	2.02M
January 19, 2026	19.34	19.49	19.49	19.49	19.31	2.16M
January 16, 2026	19.46	19.34	19.34	19.46	19.28	2.01M
January 15, 2026	19.38	19.36	19.36	19.44	19.31	1.58M
January 14, 2026	19.44	19.4	19.4	19.56	19.3	3.45M
January 13, 2026	19.38	19.43	19.43	19.63	19.35	3.46M
January 12, 2026	19.29	19.37	19.37	19.38	19.27	2.81M
January 09, 2026	19.29	19.31	19.31	19.35	19.27	2.6M
January 08, 2026	19.36	19.28	19.28	19.38	19.26	3.33M
January 07, 2026	19.38	19.38	19.38	19.48	19.31	3.75M
January 06, 2026	19.39	19.38	19.38	19.4	19.28	3.32M
January 05, 2026	19.4	19.3	19.3	19.4	19.27	3.01M
December 31, 2025	19.39	19.33	19.33	19.48	19.3	2.38M
December 30, 2025	19.64	19.4	19.4	19.64	19.27	3.94M
December 29, 2025	19.8	19.62	19.62	19.82	19.58	2.51M
December 26, 2025	19.93	19.84	19.84	19.94	19.75	2.72M
December 25, 2025	19.9	19.94	19.94	20.07	19.89	1.81M
December 24, 2025	19.9	19.93	19.93	19.95	19.81	1.95M
December 23, 2025	20.13	19.88	19.88	20.19	19.85	2.76M
December 22, 2025	20.01	20.09	20.09	20.16	19.93	2.65M
December 19, 2025	20	19.95	19.95	20.07	19.89	2.1M
December 18, 2025	19.85	19.99	19.99	20.01	19.85	1.8M
December 17, 2025	19.93	19.88	19.88	19.95	19.78	1.95M
December 16, 2025	20.11	19.93	19.93	20.13	19.82	2.2M
December 15, 2025	20.1	20.11	20.11	20.25	19.91	1.98M
December 12, 2025	20.05	19.87	19.87	20.2	19.83	4.69M
December 11, 2025	20.04	20.06	20.06	20.09	19.89	2.58M
December 10, 2025	19.65	20.07	20.07	20.07	19.63	3.26M
December 09, 2025	19.72	19.68	19.68	19.8	19.65	1.95M
December 08, 2025	19.88	19.74	19.74	19.88	19.63	3.11M
December 05, 2025	20	19.82	19.82	20	19.64	2.86M
December 04, 2025	19.76	19.98	19.98	20.06	19.76	2.1M
December 03, 2025	19.76	20.01	20.01	20.19	19.68	3.04M
December 02, 2025	19.66	19.76	19.76	19.84	19.66	1.85M
December 01, 2025	19.67	19.7	19.7	19.73	19.54	2.55M
November 28, 2025	19.76	19.63	19.63	19.78	19.6	2.24M
November 27, 2025	19.73	19.79	19.79	19.9	19.7	1.94M
November 26, 2025	19.58	19.73	19.73	19.84	19.51	2.68M
November 25, 2025	19.68	19.58	19.58	19.68	19.52	3.38M
November 24, 2025	20	19.6	19.6	20.02	19.55	3.37M
November 21, 2025	20.22	19.89	19.89	20.28	19.82	3.59M
November 20, 2025	20.27	20.29	20.29	20.48	20.23	2.22M

China Merchants Port Group Co., Ltd. (001872.SZ) SHZ